Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 8.29 | 8.66 | 8.18 | 8.66 | 8.66 | +0.79 (+10.04%) | 16,908,706 |
1 Jul 2022 | CNY | 7.8 | 8.07 | 7.76 | 7.87 | 7.87 | +0.01 (+0.13%) | 10,718,437 |
30 Jun 2022 | CNY | 7.85 | 8.07 | 7.79 | 7.86 | 7.86 | -0.11 (-1.38%) | 16,642,544 |
29 Jun 2022 | CNY | 8 | 8.88 | 7.85 | 7.97 | 7.97 | -0.29 (-3.51%) | 35,866,936 |
28 Jun 2022 | CNY | 7.46 | 8.26 | 7.46 | 8.26 | 8.26 | +0.75 (+9.99%) | 16,583,156 |
27 Jun 2022 | CNY | 7.5 | 7.68 | 7.37 | 7.51 | 7.51 | +0.09 (+1.21%) | 8,067,662 |
24 Jun 2022 | CNY | 7.15 | 7.56 | 7.1 | 7.42 | 7.42 | +0.33 (+4.65%) | 10,819,742 |
23 Jun 2022 | CNY | 6.72 | 7.09 | 6.7 | 7.09 | 7.09 | +0.37 (+5.51%) | 6,633,600 |
22 Jun 2022 | CNY | 6.79 | 6.88 | 6.71 | 6.72 | 6.72 | -0.07 (-1.03%) | 2,277,300 |
21 Jun 2022 | CNY | 7 | 7 | 6.74 | 6.79 | 6.79 | -0.2 (-2.86%) | 3,630,400 |
20 Jun 2022 | CNY | 6.85 | 6.99 | 6.77 | 6.99 | 6.99 | +0.14 (+2.04%) | 3,664,600 |
17 Jun 2022 | CNY | 6.85 | 6.91 | 6.75 | 6.85 | 6.85 | -0.02 (-0.29%) | 2,203,800 |
16 Jun 2022 | CNY | 6.88 | 6.93 | 6.84 | 6.87 | 6.87 | +0.01 (+0.15%) | 2,304,100 |
15 Jun 2022 | CNY | 6.93 | 6.97 | 6.86 | 6.86 | 6.86 | -0.03 (-0.44%) | 3,900,021 |
14 Jun 2022 | CNY | 6.95 | 6.95 | 6.72 | 6.89 | 6.89 | -0.05 (-0.72%) | 3,282,059 |
13 Jun 2022 | CNY | 6.91 | 7.02 | 6.88 | 6.94 | 6.94 | -0.04 (-0.57%) | 2,832,543 |
10 Jun 2022 | CNY | 6.9 | 7.09 | 6.83 | 6.98 | 6.98 | +0.04 (+0.58%) | 2,440,143 |
9 Jun 2022 | CNY | 6.98 | 7.04 | 6.89 | 6.94 | 6.94 | -0.04 (-0.57%) | 2,382,100 |
8 Jun 2022 | CNY | 7.09 | 7.09 | 6.82 | 6.98 | 6.98 | -0.05 (-0.71%) | 2,736,500 |
7 Jun 2022 | CNY | 7.06 | 7.11 | 6.9 | 7.03 | 7.03 | -0.05 (-0.71%) | 3,693,911 |
6 Jun 2022 | CNY | 7.12 | 7.17 | 7.06 | 7.08 | 7.08 | -0.06 (-0.84%) | 4,400,977 |
2 Jun 2022 | CNY | 7 | 7.17 | 7 | 7.14 | 7.14 | +0.08 (+1.13%) | 2,621,458 |
1 Jun 2022 | CNY | 6.93 | 7.06 | 6.9 | 7.06 | 7.06 | +0.11 (+1.58%) | 3,974,388 |
31 May 2022 | CNY | 6.96 | 6.97 | 6.85 | 6.95 | 6.95 | 0.0 (0.0%) | 3,059,000 |
30 May 2022 | CNY | 6.76 | 6.96 | 6.69 | 6.95 | 6.95 | +0.19 (+2.81%) | 4,802,300 |
27 May 2022 | CNY | 6.8 | 6.86 | 6.7 | 6.76 | 6.76 | -0.03 (-0.44%) | 3,187,757 |
26 May 2022 | CNY | 6.59 | 6.85 | 6.54 | 6.79 | 6.79 | +0.21 (+3.19%) | 5,197,100 |
25 May 2022 | CNY | 6.43 | 6.59 | 6.41 | 6.58 | 6.58 | +0.2 (+3.13%) | 2,640,600 |
24 May 2022 | CNY | 6.68 | 6.87 | 6.37 | 6.38 | 6.38 | -0.27 (-4.06%) | 4,907,841 |
23 May 2022 | CNY | 6.54 | 6.65 | 6.51 | 6.65 | 6.65 | +0.11 (+1.68%) | 2,419,658 |